Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.38 | 69.75 | 68.93 | 69.41 | 385,766 | -0.28(-0.40%) |
Mar 28, 2019 | 69.65 | 69.96 | 68.86 | 69.69 | 315,742 | -0.01(-0.01%) |
Mar 27, 2019 | 70.73 | 70.73 | 69.58 | 69.70 | 382,781 | -0.78(-1.10%) |
Mar 26, 2019 | 70.35 | 70.93 | 70.03 | 70.47 | 502,236 | +0.23(+0.32%) |
Mar 25, 2019 | 69.99 | 70.35 | 69.32 | 70.24 | 372,952 | +0.24(+0.34%) |
Mar 22, 2019 | 70.38 | 70.98 | 69.94 | 70.01 | 418,476 | -0.12(-0.17%) |
Mar 21, 2019 | 69.30 | 70.24 | 69.30 | 70.13 | 787,157 | +0.57(+0.82%) |
Mar 20, 2019 | 69.96 | 70.48 | 69.08 | 69.55 | 380,893 | -0.30(-0.43%) |
Mar 19, 2019 | 70.83 | 70.91 | 69.55 | 69.86 | 293,377 | -0.46(-0.66%) |
Mar 18, 2019 | 70.25 | 70.89 | 69.76 | 70.32 | 241,853 | +0.16(+0.23%) |
Mar 15, 2019 | 70.02 | 70.72 | 69.53 | 70.16 | 1,308,170 | +0.30(+0.43%) |
Mar 14, 2019 | 70.38 | 71.16 | 69.82 | 69.86 | 276,049 | -0.62(-0.89%) |
Mar 13, 2019 | 70.73 | 70.86 | 70.27 | 70.48 | 236,506 | -0.31(-0.44%) |
Mar 12, 2019 | 69.86 | 70.94 | 69.84 | 70.79 | 357,103 | +0.84(+1.21%) |
Mar 11, 2019 | 69.60 | 70.01 | 69.24 | 69.95 | 323,597 | +0.32(+0.46%) |
Mar 08, 2019 | 69.27 | 69.66 | 69.01 | 69.63 | 257,059 | +0.44(+0.63%) |
Mar 07, 2019 | 69.43 | 69.95 | 69.00 | 69.19 | 292,236 | -0.01(-0.01%) |
Mar 06, 2019 | 69.34 | 69.79 | 68.93 | 69.20 | 306,493 | -0.26(-0.38%) |
Mar 05, 2019 | 71.23 | 71.50 | 69.19 | 69.46 | 324,876 | -2.08(-2.91%) |
Mar 04, 2019 | 70.15 | 71.62 | 69.53 | 71.54 | 391,348 | +1.61(+2.30%) |
Mar 01, 2019 | 69.15 | 70.11 | 68.85 | 69.93 | 224,112 | +0.79(+1.15%) |
Feb 28, 2019 | 68.81 | 69.44 | 66.78 | 69.14 | 425,824 | +0.65(+0.95%) |
Feb 27, 2019 | 68.37 | 68.85 | 68.06 | 68.49 | 365,441 | -0.11(-0.16%) |
Feb 26, 2019 | 69.82 | 70.50 | 68.57 | 68.60 | 294,308 | -1.15(-1.65%) |
Feb 25, 2019 | 70.96 | 71.04 | 69.27 | 69.75 | 512,023 | -1.33(-1.88%) |
Feb 22, 2019 | 70.83 | 71.44 | 70.42 | 71.08 | 457,468 | +0.22(+0.31%) |
Feb 21, 2019 | 69.65 | 70.96 | 69.52 | 70.86 | 228,213 | +0.93(+1.33%) |
Feb 20, 2019 | 69.22 | 70.22 | 69.13 | 69.93 | 410,022 | +0.61(+0.88%) |
Feb 19, 2019 | 68.16 | 69.92 | 67.84 | 69.32 | 564,376 | +1.29(+1.90%) |
Feb 15, 2019 | 65.71 | 68.56 | 65.70 | 68.03 | 1,056,325 | +2.13(+3.24%) |
Feb 14, 2019 | 65.91 | 66.73 | 65.81 | 65.90 | 290,200 | +0.02(+0.03%) |
Feb 13, 2019 | 64.66 | 66.18 | 64.66 | 65.88 | 270,825 | +0.85(+1.30%) |
Feb 12, 2019 | 65.61 | 65.83 | 64.66 | 65.04 | 223,257 | -0.70(-1.07%) |
Feb 11, 2019 | 65.51 | 65.87 | 65.04 | 65.74 | 238,642 | -0.06(-0.09%) |
Feb 08, 2019 | 66.17 | 66.54 | 65.49 | 65.80 | 324,030 | -0.34(-0.52%) |
Feb 07, 2019 | 65.24 | 66.17 | 64.67 | 66.14 | 265,763 | +1.12(+1.73%) |
Feb 06, 2019 | 65.64 | 65.77 | 64.00 | 65.02 | 183,883 | -0.34(-0.53%) |
Feb 05, 2019 | 65.14 | 65.46 | 64.87 | 65.36 | 150,237 | +0.17(+0.26%) |
Feb 04, 2019 | 65.06 | 65.40 | 64.24 | 65.19 | 189,400 | -0.28(-0.42%) |
Feb 01, 2019 | 65.40 | 65.65 | 64.64 | 65.47 | 178,240 | -0.18(-0.27%) |
Jan 31, 2019 | 64.10 | 65.78 | 63.95 | 65.65 | 380,148 | +1.65(+2.58%) |
Jan 30, 2019 | 63.93 | 64.18 | 63.33 | 64.00 | 257,277 | -0.05(-0.08%) |
Jan 29, 2019 | 64.42 | 64.76 | 63.74 | 64.05 | 164,258 | -0.05(-0.08%) |
Jan 28, 2019 | 64.36 | 64.93 | 63.72 | 64.10 | 184,399 | -0.60(-0.92%) |
Jan 25, 2019 | 65.50 | 66.10 | 64.60 | 64.69 | 126,701 | -0.96(-1.46%) |
Jan 24, 2019 | 65.71 | 65.90 | 64.79 | 65.65 | 178,440 | +0.18(+0.28%) |
Jan 23, 2019 | 65.19 | 65.87 | 64.95 | 65.46 | 179,684 | -0.06(-0.09%) |
Jan 22, 2019 | 65.97 | 66.05 | 64.80 | 65.52 | 280,735 | -0.21(-0.32%) |
Jan 18, 2019 | 65.87 | 66.46 | 65.38 | 65.73 | 263,304 | -0.58(-0.87%) |
Jan 17, 2019 | 65.18 | 66.72 | 65.18 | 66.31 | 313,078 | +1.01(+1.54%) |
Jan 16, 2019 | 64.25 | 65.37 | 64.25 | 65.30 | 235,980 | +0.73(+1.13%) |
Jan 15, 2019 | 64.06 | 65.01 | 63.76 | 64.57 | 254,485 | +0.93(+1.46%) |
Jan 14, 2019 | 64.22 | 64.60 | 63.21 | 63.64 | 211,438 | -1.12(-1.73%) |
Jan 11, 2019 | 65.30 | 65.38 | 64.21 | 64.77 | 184,444 | -0.39(-0.59%) |
Jan 10, 2019 | 63.52 | 65.36 | 63.52 | 65.15 | 205,407 | +1.45(+2.28%) |
Jan 09, 2019 | 64.30 | 64.76 | 63.10 | 63.70 | 145,068 | -0.70(-1.08%) |
Jan 08, 2019 | 62.50 | 64.42 | 62.32 | 64.40 | 275,019 | +2.10(+3.36%) |
Jan 07, 2019 | 62.80 | 63.31 | 61.89 | 62.30 | 280,964 | -0.90(-1.42%) |
Jan 04, 2019 | 62.19 | 64.00 | 61.89 | 63.20 | 370,320 | +1.24(+2.00%) |
Jan 03, 2019 | 61.88 | 62.81 | 61.41 | 61.96 | 282,415 | -0.08(-0.12%) |